Stocks Options

LAST PRICE
200.5300
TODAY'S CHANGE (%)
Trending Down-1.4000 (-0.6933%)

Bid / Lots
199.4000/ 1
Ask / Lots
200.9000/ 1
Open / Previous Close
201.9300 / 201.9300
Day Range
Low 198.1800
High 202.4500
52 Week Range
Low 139.4800
High 210.8400
Volume
4,236,423
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.361

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$98.65In the Money	$102.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TXNIn the Money	$93.75In the Money	$97.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TXNOut of the Money	---Out of the Money	$0.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$88.60In the Money	$92.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TXNOut of the Money	---Out of the Money	$0.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$83.65In the Money	$87.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TXNOut of the Money	---Out of the Money	$0.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$78.65In the Money	$82.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	---Out of the Money	$0.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$73.65In the Money	$77.50In the Money	$76.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$125.00	TXNOut of the Money	---Out of the Money	$0.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$68.65In the Money	$71.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TXNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TXNIn the Money	$63.65In the Money	$67.50In the Money	$51.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	TXNOut of the Money	---Out of the Money	$0.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$58.70In the Money	$62.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TXNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TXNIn the Money	$53.65In the Money	$57.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TXNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TXNIn the Money	$48.75In the Money	$52.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TXNIn the Money	$43.70In the Money	$47.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TXNIn the Money	$38.65In the Money	$42.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	TXNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TXNIn the Money	$36.15In the Money	$40.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	5Out of the Money
TXNIn the Money	$33.75In the Money	$36.85In the Money	$36.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
TXNIn the Money	$31.15In the Money	$35.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TXNIn the Money	$29.70In the Money	$32.50In the Money	$23.75In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
TXNIn the Money	$26.20In the Money	$29.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	TXNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
TXNIn the Money	$23.60In the Money	$27.50In the Money	$9.90In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.70Out of the Money	280Out of the Money	4,480Out of the Money
TXNIn the Money	$21.30In the Money	$25.00In the Money	$15.15In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$177.50	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	90Out of the Money	174Out of the Money
TXNIn the Money	$18.85In the Money	$22.50In the Money	$20.20In the Money	$5.52In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	10,832Out of the Money
TXNIn the Money	$16.10In the Money	$19.95In the Money	$7.75In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$182.50	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	670Out of the Money
TXNIn the Money	$15.00In the Money	$16.10In the Money	$18.55In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$185.00	TXNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	1,340Out of the Money
TXNIn the Money	$12.50In the Money	$14.05In the Money	$12.83In the Money	$4.94In the Money	76In the Money	245In the Money	Filter Table By Strike Price of$187.50	TXNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.01Out of the Money	14Out of the Money	392Out of the Money
TXNIn the Money	$10.05In the Money	$11.70In the Money	$10.44In the Money	$-2.11In the Money	4In the Money	2,013In the Money	Filter Table By Strike Price of$190.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.03Out of the Money	29Out of the Money	1,348Out of the Money
TXNIn the Money	$7.80In the Money	$9.05In the Money	$7.80In the Money	$-1.95In the Money	8In the Money	337In the Money	Filter Table By Strike Price of$192.50	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	14Out of the Money	702Out of the Money
TXNIn the Money	$5.30In the Money	$6.25In the Money	$5.31In the Money	$-1.91In the Money	28In the Money	937In the Money	Filter Table By Strike Price of$195.00	TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	50Out of the Money	1,707Out of the Money
TXNIn the Money	$2.47In the Money	$3.80In the Money	$2.53In the Money	$-2.47In the Money	119In the Money	1,136In the Money	Filter Table By Strike Price of$197.50	TXNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	195Out of the Money	64Out of the Money
TXNUnderlying issue's last price	$0.31Underlying issue's last price	$0.76Underlying issue's last price	$0.54Underlying issue's last price	$-2.08Underlying issue's last price	1,028Underlying issue's last price	4,405Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TXNUnderlying issue's last price	$0.02Underlying issue's last price	$0.08Underlying issue's last price	$0.02Underlying issue's last price	$-0.56Underlying issue's last price	490Underlying issue's last price	1,434Underlying issue's last price
TXNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.16Near the Money	284Near the Money	193Near the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	$1.09In the Money	$2.86In the Money	$2.65In the Money	$1.10In the Money	32In the Money	39In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.57Out of the Money	157Out of the Money	985Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$3.20In the Money	$6.40In the Money	$6.10In the Money	$-2.40In the Money	22In the Money	140In the Money
TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	18Out of the Money	49Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	$5.00In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	42Out of the Money	5,484Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$7.50In the Money	$10.60In the Money	$22.88In the Money	$0.00In the Money	---In the Money	8In the Money
TXNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$212.50	TXNIn the Money	$10.00In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	125Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$12.60In the Money	$16.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	3,451Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$17.50In the Money	$21.35In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.42Out of the Money	$0.40Out of the Money	16Out of the Money	100Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$22.50In the Money	$26.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	1Out of the Money	451Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$27.50In the Money	$31.35In the Money	$31.28In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$32.50In the Money	$36.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$37.50In the Money	$41.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$42.50In the Money	$46.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$47.50In the Money	$51.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.73Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	TXNIn the Money	$52.50In the Money	$56.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money	Filter Table By Strike Price of$260.00	TXNIn the Money	$57.50In the Money	$61.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$265.00	TXNIn the Money	$62.50In the Money	$66.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$270.00	TXNIn the Money	$67.50In the Money	$71.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	TXNIn the Money	$72.50In the Money	$76.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$280.00	TXNIn the Money	$77.50In the Money	$81.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	554Out of the Money	Filter Table By Strike Price of$290.00	TXNIn the Money	$87.50In the Money	$91.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Texas Instruments Inc
NASDAQ:TXNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 16, 2024)

Put Options (expires Friday August 16, 2024)